6271 (株)ニッセイの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	983	1,000	980	1,000	4,100	1,000
2016-12-29	972	983	972	983	1,300	983
2016-12-28	978	978	974	974	2,000	974
2016-12-27	970	974	970	973	4,600	973
2016-12-26	950	950	950	950	1,400	950
2016-12-22	940	944	940	942	1,700	942
2016-12-21	944	944	940	940	700	940
2016-12-20	943	943	932	940	2,500	940
2016-12-16	943	943	943	943	300	943
2016-12-15	948	948	947	947	3,300	947
2016-12-14	946	949	940	948	2,000	948
2016-12-13	949	949	942	949	400	949
2016-12-12	943	950	943	950	500	950
2016-12-09	948	950	942	942	900	942
2016-12-07	940	940	940	940	2,500	940
2016-12-05	942	942	942	942	300	942
2016-12-01	953	960	951	951	4,300	951
2016-11-28	960	960	953	953	200	953
2016-11-25	956	957	956	957	200	957
2016-11-24	961	961	956	956	2,200	956
2016-11-22	940	941	940	941	200	941
2016-11-18	950	950	938	938	500	938
2016-11-16	946	946	946	946	1,300	946
2016-11-15	933	947	933	946	2,600	946
2016-11-14	950	950	930	933	7,600	933
2016-11-11	959	959	950	950	700	950
2016-11-10	940	950	940	949	1,200	949
2016-11-09	928	928	928	928	1,000	928
2016-11-08	950	950	942	950	500	950
2016-11-07	956	956	941	953	2,700	953
2016-11-04	956	956	956	956	200	956
2016-11-02	966	966	966	966	900	966
2016-11-01	966	966	966	966	2,900	966
2016-10-31	978	978	944	966	5,800	966
2016-10-28	978	978	978	978	300	978
2016-10-25	977	978	977	978	400	978
2016-10-24	970	977	963	976	4,300	976
2016-10-21	970	970	963	963	600	963
2016-10-20	971	971	961	961	1,100	961
2016-10-19	980	980	971	971	4,300	971
2016-10-17	971	980	971	980	700	980
2016-10-13	970	970	970	970	100	970
2016-10-11	960	968	960	960	2,900	960
2016-10-07	960	960	957	960	2,000	960
2016-10-06	975	975	975	975	300	975
2016-10-05	975	975	966	966	3,400	966
2016-10-04	969	971	969	971	700	971
2016-10-03	955	969	955	969	900	969
2016-09-30	954	954	954	954	100	954
2016-09-29	950	950	950	950	600	950
2016-09-28	949	950	949	950	500	950
2016-09-27	978	978	963	963	1,100	963
2016-09-26	977	977	975	977	2,000	977
2016-09-23	955	960	955	957	300	957
2016-09-21	954	960	953	953	1,200	953
2016-09-20	960	960	953	953	1,700	953
2016-09-16	965	965	952	952	1,800	952
2016-09-15	960	968	960	968	500	968
2016-09-14	960	960	960	960	100	960
2016-09-13	960	960	960	960	200	960
2016-09-12	965	965	960	960	200	960
2016-09-08	961	965	960	965	2,500	965
2016-09-07	990	990	960	960	3,600	960
2016-09-06	975	989	972	989	3,700	989
2016-09-05	933	950	930	945	5,400	945
2016-09-02	945	949	940	949	2,600	949
2016-09-01	935	945	935	945	2,700	945
2016-08-31	932	935	932	935	400	935
2016-08-30	926	929	926	929	300	929
2016-08-29	926	932	926	932	400	932
2016-08-26	931	934	930	930	700	930
2016-08-25	918	922	918	920	500	920
2016-08-24	916	916	916	916	200	916
2016-08-23	919	934	919	930	700	930
2016-08-22	933	933	925	925	1,900	925
2016-08-19	945	945	933	933	400	933
2016-08-18	922	934	922	930	700	930
2016-08-17	923	925	923	925	700	925
2016-08-16	925	945	925	930	3,300	930
2016-08-15	918	925	918	925	1,300	925
2016-08-12	920	920	916	917	800	917
2016-08-10	925	928	925	928	600	928
2016-08-09	920	925	920	925	1,200	925
2016-08-08	900	915	900	915	2,000	915
2016-08-04	921	921	921	921	100	921
2016-08-01	933	933	933	933	2,000	933
2016-07-29	921	935	921	935	600	935
2016-07-26	912	912	912	912	500	912
2016-07-25	920	920	920	920	700	920
2016-07-21	930	945	930	932	2,300	932
2016-07-20	923	930	923	930	2,500	930
2016-07-19	921	935	921	935	1,200	935
2016-07-15	920	920	920	920	400	920
2016-07-14	920	922	919	920	3,500	920
2016-07-13	928	928	920	920	300	920
2016-07-11	897	928	897	920	1,900	920
2016-07-08	912	912	912	912	100	912
2016-07-07	950	950	912	912	3,700	912
2016-07-06	950	950	942	950	1,500	950
2016-07-05	980	980	942	965	12,300	965
2016-07-04	958	965	958	965	1,700	965
2016-07-01	957	960	957	958	6,700	958
2016-06-30	954	957	948	957	2,000	957
2016-06-29	941	950	940	950	2,200	950
2016-06-28	932	945	931	945	1,800	945
2016-06-27	943	946	943	946	300	946
2016-06-24	968	968	945	945	5,200	945
2016-06-23	949	949	947	948	2,600	948
2016-06-22	931	935	928	934	2,700	934
2016-06-20	925	925	925	925	200	925
2016-06-17	925	925	925	925	200	925
2016-06-16	925	925	925	925	3,200	925
2016-06-15	915	925	915	925	1,800	925
2016-06-14	930	930	913	915	3,100	915
2016-06-13	921	938	921	938	1,600	938
2016-06-10	928	928	921	921	400	921
2016-06-09	923	928	923	928	500	928
2016-06-07	933	933	923	923	400	923
2016-06-01	933	933	933	933	2,700	933
2016-05-31	935	935	932	933	300	933
2016-05-30	925	929	925	927	900	927
2016-05-27	917	921	917	920	400	920
2016-05-26	915	917	915	917	1,700	917
2016-05-24	915	915	915	915	100	915
2016-05-23	925	925	915	915	1,600	915
2016-05-19	925	930	925	925	500	925
2016-05-18	930	930	930	930	200	930
2016-05-17	948	948	933	933	4,000	933
2016-05-16	948	949	947	948	2,400	948
2016-05-13	948	948	948	948	300	948
2016-05-12	944	948	940	948	4,800	948
2016-05-11	940	944	940	944	3,300	944
2016-05-10	940	944	937	940	4,600	940
2016-05-09	944	944	937	940	1,900	940
2016-05-06	926	926	926	926	2,500	926
2016-05-02	926	926	926	926	400	926
2016-04-28	929	929	923	926	2,400	926
2016-04-27	927	929	927	929	200	929
2016-04-25	927	936	927	927	400	927
2016-04-22	923	927	923	927	200	927
2016-04-21	950	950	921	921	4,000	921
2016-04-20	950	951	940	950	2,300	950
2016-04-19	959	959	950	950	2,100	950
2016-04-18	924	939	924	939	500	939
2016-04-15	920	935	920	924	1,100	924
2016-04-14	930	931	920	920	1,200	920
2016-04-13	926	926	905	914	1,500	914
2016-04-12	927	928	926	926	500	926
2016-04-11	928	928	927	927	400	927
2016-04-08	928	928	928	928	100	928
2016-04-07	930	930	930	930	100	930
2016-04-06	934	934	930	930	300	930
2016-04-05	938	938	929	935	600	935
2016-04-04	939	939	938	938	600	938
2016-04-01	938	945	936	940	4,400	940
2016-03-31	930	936	930	936	500	936
2016-03-30	941	942	921	930	1,300	930
2016-03-29	940	940	940	940	100	940
2016-03-28	950	950	950	950	300	950
2016-03-25	933	940	933	940	400	940
2016-03-24	933	933	933	933	100	933
2016-03-23	933	933	933	933	200	933
2016-03-22	940	948	933	933	2,100	933
2016-03-18	939	940	939	940	900	940
2016-03-17	930	939	930	939	1,500	939
2016-03-16	905	911	905	910	800	910
2016-03-15	900	900	900	900	800	900
2016-03-11	900	900	900	900	200	900
2016-03-09	898	900	898	900	600	900
2016-03-08	900	900	896	896	500	896
2016-03-07	888	900	888	900	700	900
2016-03-04	905	905	891	891	1,200	891
2016-03-03	905	905	890	905	3,000	905
2016-03-01	905	905	890	890	4,000	890
2016-02-29	901	907	901	905	500	905
2016-02-26	900	900	891	891	200	891
2016-02-24	903	903	903	903	100	903
2016-02-23	904	904	903	903	1,600	903
2016-02-22	880	885	880	884	500	884
2016-02-16	880	880	870	880	1,600	880
2016-02-15	884	884	880	880	2,700	880
2016-02-12	893	893	885	885	200	885
2016-02-10	890	894	880	894	2,000	894
2016-02-09	895	895	895	895	100	895
2016-02-08	939	939	904	908	2,300	908
2016-02-05	898	898	880	880	1,600	880
2016-02-04	925	925	900	900	1,600	900
2016-02-03	940	940	925	925	700	925
2016-02-02	964	964	949	949	1,400	949
2016-02-01	949	949	945	949	3,500	949
2016-01-29	945	945	945	945	600	945
2016-01-28	948	948	948	948	100	948
2016-01-27	935	948	935	948	500	948
2016-01-26	930	930	926	928	500	928
2016-01-25	930	930	930	930	1,100	930
2016-01-22	940	940	930	930	700	930
2016-01-21	960	975	950	950	3,300	950
2016-01-20	960	960	960	960	100	960
2016-01-19	965	965	965	965	100	965
2016-01-18	972	972	958	958	300	958
2016-01-15	970	971	951	960	2,500	960
2016-01-14	970	970	970	970	400	970
2016-01-13	971	975	970	970	800	970
2016-01-12	980	980	970	979	600	979
2016-01-08	970	980	969	980	1,200	980
2016-01-07	980	980	970	970	200	970
2016-01-06	980	981	980	980	500	980
2016-01-05	981	985	980	980	2,500	980
2016-01-04	981	982	981	981	9,000	981

分割・併合履歴： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.05株 [1987-11-17]1株→1.05株 [1986-11-17]1株→1.05株 [1985-11-16]1株→1.1株

6271 (株)ニッセイ の時系列データ [2016年度]

6271 (株)ニッセイの時系列データ [2016年度]